AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128C00100000 | 2022-01-12 3:19PM EST | 100.00 | 36.89 | 31.55 | 32.75 | 0.00 | - | 8 | 5 | 175.29% |
| ABBV220128C00110000 | 2022-01-21 2:46PM EST | 110.00 | 22.22 | 21.35 | 23.40 | 0.00 | - | 4 | 8 | 101.17% |
| ABBV220128C00111000 | 2021-12-22 11:08AM EST | 111.00 | 20.70 | 20.30 | 21.50 | 0.00 | - | - | 0 | 106.45% |
| ABBV220128C00112000 | 2022-01-18 12:04AM EST | 112.00 | 24.82 | 18.65 | 20.70 | 0.00 | - | - | - | 113.57% |
| ABBV220128C00115000 | 2022-01-24 3:20PM EST | 115.00 | 15.25 | 16.65 | 17.45 | -1.95 | -11.34% | 58 | 316 | 85.74% |
| ABBV220128C00116000 | 2022-01-21 11:46AM EST | 116.00 | 17.00 | 15.35 | 16.85 | 0.00 | - | 1 | 1 | 101.22% |
| ABBV220128C00117000 | 2022-01-12 3:20PM EST | 117.00 | 19.96 | 13.80 | 16.40 | 0.00 | - | 7 | 0 | 115.72% |
| ABBV220128C00118000 | 2022-01-21 1:11PM EST | 118.00 | 14.05 | 13.50 | 15.10 | 0.00 | - | 1 | 1 | 62.70% |
| ABBV220128C00119000 | 2022-01-21 11:48AM EST | 119.00 | 13.82 | 12.05 | 14.25 | 0.00 | - | 1 | 1 | 100.05% |
| ABBV220128C00120000 | 2022-01-24 10:22AM EST | 120.00 | 12.16 | 10.65 | 12.65 | -2.04 | -14.37% | 5 | 17 | 73.68% |
| ABBV220128C00121000 | 2022-01-12 3:19PM EST | 121.00 | 15.87 | 9.80 | 12.25 | 0.00 | - | 6 | 0 | 89.16% |
| ABBV220128C00122000 | 2022-01-12 2:55PM EST | 122.00 | 15.20 | 9.10 | 11.00 | 0.00 | - | 25 | 0 | 76.22% |
| ABBV220128C00123000 | 2022-01-12 1:11PM EST | 123.00 | 13.90 | 8.15 | 10.20 | 0.00 | - | 150 | 0 | 76.76% |
| ABBV220128C00124000 | 2022-01-20 3:33PM EST | 124.00 | 9.95 | 7.80 | 8.80 | 0.00 | - | 2 | 2 | 59.67% |
| ABBV220128C00125000 | 2022-01-21 10:11AM EST | 125.00 | 8.84 | 7.05 | 7.60 | 0.00 | - | 7 | 10 | 48.15% |
| ABBV220128C00126000 | 2022-01-24 10:25AM EST | 126.00 | 6.80 | 6.05 | 6.85 | -0.45 | -6.21% | 6 | 1 | 50.73% |
| ABBV220128C00127000 | 2022-01-24 11:10AM EST | 127.00 | 4.65 | 4.95 | 5.80 | -3.25 | -41.14% | 8 | 1 | 44.04% |
| ABBV220128C00128000 | 2022-01-24 3:46PM EST | 128.00 | 4.25 | 4.45 | 4.90 | -0.30 | -6.59% | 10 | 4 | 41.02% |
| ABBV220128C00129000 | 2022-01-24 1:53PM EST | 129.00 | 2.23 | 3.65 | 4.05 | -1.52 | -40.53% | 4 | 3 | 38.57% |
| ABBV220128C00130000 | 2022-01-24 3:53PM EST | 130.00 | 3.15 | 2.88 | 3.30 | +0.13 | +4.30% | 307 | 65 | 37.28% |
| ABBV220128C00131000 | 2022-01-24 3:04PM EST | 131.00 | 2.30 | 2.16 | 2.54 | -0.25 | -9.80% | 236 | 18 | 34.64% |
| ABBV220128C00132000 | 2022-01-24 3:41PM EST | 132.00 | 1.22 | 1.57 | 1.90 | -0.54 | -30.68% | 146 | 149 | 32.96% |
| ABBV220128C00133000 | 2022-01-24 3:53PM EST | 133.00 | 1.34 | 1.07 | 1.36 | +0.08 | +6.35% | 792 | 130 | 31.57% |
| ABBV220128C00134000 | 2022-01-24 3:59PM EST | 134.00 | 0.81 | 0.69 | 0.92 | -0.06 | -6.90% | 886 | 439 | 30.27% |
| ABBV220128C00135000 | 2022-01-24 3:58PM EST | 135.00 | 0.52 | 0.43 | 0.64 | -0.10 | -16.13% | 438 | 1,159 | 30.37% |
| ABBV220128C00136000 | 2022-01-24 3:58PM EST | 136.00 | 0.33 | 0.24 | 0.36 | 0.00 | - | 314 | 966 | 28.52% |
| ABBV220128C00137000 | 2022-01-24 3:51PM EST | 137.00 | 0.20 | 0.17 | 0.22 | -0.06 | -23.08% | 282 | 595 | 28.42% |
| ABBV220128C00138000 | 2022-01-24 3:52PM EST | 138.00 | 0.11 | 0.06 | 0.15 | -0.04 | -26.67% | 135 | 538 | 29.40% |
| ABBV220128C00139000 | 2022-01-24 3:45PM EST | 139.00 | 0.04 | 0.03 | 0.10 | -0.06 | -60.00% | 123 | 1,458 | 30.18% |
| ABBV220128C00140000 | 2022-01-24 3:54PM EST | 140.00 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 255 | 1,120 | 29.49% |
| ABBV220128C00141000 | 2022-01-24 3:52PM EST | 141.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 36 | 208 | 31.25% |
| ABBV220128C00142000 | 2022-01-24 1:54PM EST | 142.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 18 | 178 | 32.62% |
| ABBV220128C00143000 | 2022-01-24 1:53PM EST | 143.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 4 | 61 | 33.59% |
| ABBV220128C00144000 | 2022-01-24 9:55AM EST | 144.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 36 | 37.89% |
| ABBV220128C00145000 | 2022-01-24 11:29AM EST | 145.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 218 | 38.28% |
| ABBV220128C00146000 | 2022-01-24 3:35PM EST | 146.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 6 | 29 | 40.63% |
| ABBV220128C00147000 | 2022-01-21 1:49PM EST | 147.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 2 | 22 | 53.91% |
| ABBV220128C00148000 | 2022-01-24 3:11PM EST | 148.00 | 0.01 | 0.00 | 0.16 | -0.05 | -83.33% | 1 | 13 | 55.66% |
| ABBV220128C00150000 | 2022-01-20 12:53PM EST | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 50.39% |
| ABBV220128C00152500 | 2022-01-18 12:04AM EST | 152.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 12 | 66.80% |
| ABBV220128C00155000 | 2022-01-18 11:39AM EST | 155.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 1 | 70.90% |
| ABBV220128C00160000 | 2022-01-18 12:44PM EST | 160.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 14 | 86.91% |
| ABBV220128C00165000 | 2022-01-24 3:18PM EST | 165.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 93.75% |
| ABBV220128C00190000 | 2022-01-24 3:35PM EST | 190.00 | 0.01 | 0.01 | 0.20 | -0.02 | -66.67% | 9 | 15 | 153.52% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV220128P00085000 | 2022-01-24 12:07PM EST | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 60 | 160.94% |
| ABBV220128P00095000 | 2022-01-18 10:06AM EST | 95.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 4 | 146.48% |
| ABBV220128P00100000 | 2022-01-24 11:40AM EST | 100.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 11 | 12 | 106.25% |
| ABBV220128P00105000 | 2022-01-24 2:59PM EST | 105.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 63 | 15 | 89.06% |
| ABBV220128P00110000 | 2022-01-24 9:32AM EST | 110.00 | 0.05 | 0.02 | 0.29 | +0.01 | +25.00% | 1 | 20 | 95.31% |
| ABBV220128P00112000 | 2022-01-21 9:39AM EST | 112.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 77.34% |
| ABBV220128P00113000 | 2022-01-20 10:23AM EST | 113.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 4 | 12 | 79.69% |
| ABBV220128P00114000 | 2022-01-19 12:27PM EST | 114.00 | 0.06 | 0.00 | 0.49 | 0.00 | - | 1 | 2 | 86.91% |
| ABBV220128P00115000 | 2022-01-21 3:42PM EST | 115.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 28 | 63.67% |
| ABBV220128P00116000 | 2022-01-24 2:13PM EST | 116.00 | 0.16 | 0.00 | 0.22 | +0.10 | +166.67% | 5 | 8 | 67.38% |
| ABBV220128P00117000 | 2022-01-24 1:53PM EST | 117.00 | 0.21 | 0.00 | 0.45 | -0.01 | -4.55% | 4 | 1 | 73.05% |
| ABBV220128P00118000 | 2022-01-24 3:58PM EST | 118.00 | 0.06 | 0.02 | 0.23 | -0.02 | -25.00% | 31 | 10 | 61.33% |
| ABBV220128P00119000 | 2022-01-24 2:10PM EST | 119.00 | 0.25 | 0.02 | 0.17 | +0.15 | +150.00% | 15 | 21 | 54.69% |
| ABBV220128P00120000 | 2022-01-24 3:18PM EST | 120.00 | 0.25 | 0.08 | 0.23 | +0.16 | +177.78% | 32 | 115 | 56.06% |
| ABBV220128P00121000 | 2022-01-24 3:38PM EST | 121.00 | 0.22 | 0.08 | 0.23 | +0.09 | +69.23% | 32 | 34 | 52.15% |
| ABBV220128P00122000 | 2022-01-24 12:16PM EST | 122.00 | 0.45 | 0.12 | 0.30 | +0.31 | +221.43% | 4 | 41 | 51.56% |
| ABBV220128P00123000 | 2022-01-24 3:03PM EST | 123.00 | 0.50 | 0.10 | 0.38 | +0.35 | +233.33% | 28 | 29 | 55.27% |
| ABBV220128P00124000 | 2022-01-24 2:28PM EST | 124.00 | 0.73 | 0.19 | 0.46 | +0.53 | +265.00% | 29 | 60 | 53.61% |
| ABBV220128P00125000 | 2022-01-24 3:30PM EST | 125.00 | 0.63 | 0.24 | 0.45 | +0.37 | +142.31% | 134 | 126 | 48.49% |
| ABBV220128P00126000 | 2022-01-24 3:11PM EST | 126.00 | 0.85 | 0.31 | 0.54 | +0.55 | +183.33% | 580 | 67 | 46.39% |
| ABBV220128P00127000 | 2022-01-24 3:41PM EST | 127.00 | 0.68 | 0.40 | 0.74 | +0.31 | +83.78% | 1,263 | 85 | 46.68% |
| ABBV220128P00128000 | 2022-01-24 3:58PM EST | 128.00 | 0.64 | 0.49 | 0.74 | +0.14 | +28.00% | 536 | 136 | 41.07% |
| ABBV220128P00129000 | 2022-01-24 3:36PM EST | 129.00 | 1.22 | 0.70 | 0.94 | +0.49 | +67.12% | 188 | 342 | 39.65% |
| ABBV220128P00130000 | 2022-01-24 3:59PM EST | 130.00 | 1.01 | 0.82 | 1.20 | +0.07 | +7.45% | 1,770 | 544 | 38.48% |
| ABBV220128P00131000 | 2022-01-24 3:53PM EST | 131.00 | 1.40 | 1.13 | 1.45 | +0.22 | +18.64% | 436 | 545 | 35.96% |
| ABBV220128P00132000 | 2022-01-24 3:58PM EST | 132.00 | 1.63 | 1.48 | 1.82 | +0.02 | +1.24% | 435 | 678 | 34.42% |
| ABBV220128P00133000 | 2022-01-24 3:37PM EST | 133.00 | 3.01 | 1.93 | 2.75 | +0.81 | +36.82% | 246 | 1,372 | 41.65% |
| ABBV220128P00134000 | 2022-01-24 3:46PM EST | 134.00 | 3.43 | 2.48 | 2.91 | +0.92 | +36.65% | 69 | 479 | 33.20% |
| ABBV220128P00135000 | 2022-01-24 3:59PM EST | 135.00 | 3.40 | 3.15 | 3.70 | 0.00 | - | 59 | 422 | 35.16% |
| ABBV220128P00136000 | 2022-01-24 1:20PM EST | 136.00 | 6.53 | 3.85 | 4.45 | +2.28 | +53.65% | 29 | 364 | 35.01% |
| ABBV220128P00137000 | 2022-01-24 3:37PM EST | 137.00 | 6.50 | 4.80 | 5.35 | +1.50 | +30.00% | 57 | 141 | 37.35% |
| ABBV220128P00138000 | 2022-01-24 10:47AM EST | 138.00 | 6.60 | 5.35 | 6.50 | +0.65 | +10.92% | 5 | 25 | 46.14% |
| ABBV220128P00139000 | 2022-01-19 10:21AM EST | 139.00 | 4.10 | 6.30 | 7.50 | 0.00 | - | 1 | 4 | 50.78% |
| ABBV220128P00140000 | 2022-01-21 3:50PM EST | 140.00 | 7.68 | 7.35 | 8.45 | 0.00 | - | 5 | 24 | 53.81% |
| ABBV220128P00142000 | 2022-01-24 9:44AM EST | 142.00 | 9.38 | 9.25 | 11.30 | +1.78 | +23.42% | 1 | 1 | 56.25% |
| ABBV220128P00150000 | 2022-01-13 12:19PM EST | 150.00 | 15.73 | 16.75 | 19.65 | 0.00 | - | 100 | 0 | 81.25% |
| ABBV220128P00152500 | 2022-01-18 12:04AM EST | 152.50 | 17.30 | 19.80 | 21.00 | 0.00 | - | - | 1 | 64.84% |
© 2022 Yahoo. All rights reserved.
